| 2024 |
| 04/25 | 2,929 | 2,929 | 2,863 | 2,874 | -1.61% | 19,800 | 173億7321万 | -8.21% |
| 04/24 | 2,932 | 2,980 | 2,905 | 2,921 | +0.41% | 12,300 | 176億5732万 | -7.53% |
| 04/23 | 3,040 | 3,040 | 2,876 | 2,909 | -0.99% | 25,400 | 175億8478万 | -8.67% |
| 04/22 | 2,898 | 2,950 | 2,882 | 2,938 | +2.73% | 25,200 | 177億6009万 | -8.44% |
| 04/19 | 2,961 | 2,961 | 2,755 | 2,860 | -4.32% | 60,900 | 172億8858万 | -11.1% |
| 04/18 | 2,901 | 3,055 | 2,857 | 2,989 | +2.96% | 36,700 | 180億6838万 | -7.6% |
| 04/17 | 2,860 | 2,996 | 2,830 | 2,903 | +1.29% | 35,600 | 175億4851万 | -10.51% |
| 04/16 | 2,930 | 2,970 | 2,860 | 2,866 | -3.7% | 51,400 | 173億2485万 | -12.06% |
| 04/15 | 3,050 | 3,100 | 2,975 | 2,976 | -4.15% | 28,500 | 179億8980万 | -9.02% |
| 04/12 | 11:00 フレクト、Salesforce Japan Partner Award 2024を受賞 |
| 04/12 | 3,205 | 3,205 | 3,075 | 3,105 | -1.58% | 19,300 | 187億6960万 | -5.42% |
| 04/11 | 3,100 | 3,160 | 3,070 | 3,155 | +0.32% | 19,400 | 190億7184万 | -4.16% |
| 04/10 | 3,100 | 3,245 | 3,100 | 3,145 | +1.62% | 32,300 | 190億1139万 | -4.84% |
| 04/09 | 3,075 | 3,285 | 3,075 | 3,095 | +1.48% | 57,500 | 93億5036万 | -6.72% |
| 04/08 | 3,000 | 3,075 | 2,975 | 3,050 | +1.67% | 41,000 | 184億3712万 | -8.3% |
| 04/05 | 2,940 | 3,035 | 2,921 | 3,000 | -0.33% | 38,500 | 181億3488万 | -9.69% |
| 04/04 | 3,120 | 3,150 | 2,980 | 3,010 | -2.9% | 50,500 | 181億9532万 | -9.39% |
| 04/03 | 3,100 | 3,225 | 3,085 | 3,100 | -1.74% | 32,600 | 187億3937万 | -6.82% |
| 04/02 | 3,175 | 3,205 | 3,105 | 3,155 | -0.47% | 35,500 | 190億7184万 | -5.28% |
| 04/01 | 3,305 | 3,335 | 3,155 | 3,170 | -3.06% | 34,800 | 191億6252万 | -4.95% |
| 04/01 | 株式分割 1→2 |
| 03/29 | 17:00 組織変更及び役員の人事異動に関するお知らせ |
| 03/29 | 3,250 | 3,345 | 3,185 | 3,270 | +0.15% | 46,300 | 197億6701万 | -1.77% |
| 03/28 | 3,400 | 3,525 | 3,260 | 3,265 | -5.22% | 56,400 | 197億3679万 | -1.6% |
| 03/27 | 3,560 | 3,580 | 3,405 | 3,445 | -3.64% | 67,200 | 208億2488万 | +4.08% |
| 03/26 | 3,735 | 3,870 | 3,575 | 3,575 | -4.67% | 65,400 | 216億1073万 | +8.73% |
| 03/25 | 3,815 | 3,885 | 3,705 | 3,750 | +0.13% | 84,400 | 226億6860万 | +14.89% |
| 03/22 | 3,605 | 3,770 | 3,555 | 3,745 | +4.76% | 80,800 | 226億3837万 | +15.84% |
| 03/21 | 3,685 | 3,725 | 3,555 | 3,575 | 0% | 62,600 | 216億100万 | +11.47% |
| 03/19 | 3,525 | 3,650 | 3,435 | 3,575 | +1.56% | 87,000 | 216億100万 | +12.32% |
| 03/18 | 3,220 | 3,615 | 3,220 | 3,520 | +12.82% | 228,400 | 212億6868万 | +11.46% |
| 03/15 | 3,285 | 3,285 | 3,095 | 3,120 | -5.6% | 109,800 | 188億5178万 | -0.54% |
| 03/14 | 14:10 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 03/14 | 3,205 | 3,330 | 3,125 | 3,305 | +2.16% | 114,400 | 199億6960万 | +6.07% |
| 03/13 | 3,420 | 3,425 | 3,185 | 3,235 | -1.07% | 79,200 | 195億4664万 | +5.24% |
| 03/12 | 11:00 フレクト、大手自動車メーカーとオペレーションズ・リサーチを活用したテスト車両のテストスケジュール自動作成の共同研究において実証実験に成功 |
| 03/12 | 3,130 | 3,375 | 3,120 | 3,270 | +3.48% | 145,800 | 197億5812万 | +7.81% |
| 03/11 | 3,135 | 3,240 | 3,135 | 3,160 | -3.51% | 78,200 | 190億9347万 | +5.83% |
| 03/08 | 3,340 | 3,420 | 3,260 | 3,275 | -1.95% | 80,000 | 197億8833万 | +11.21% |
| 03/07 | 3,510 | 3,520 | 3,320 | 3,340 | -3.61% | 123,000 | 201億8108万 | +15.09% |
| 03/06 | 3,400 | 3,495 | 3,325 | 3,465 | -0.43% | 52,000 | 209億3636万 | +21.24% |
| 03/05 | 3,185 | 3,500 | 3,130 | 3,480 | +5.94% | 130,200 | 210億2699万 | +23.93% |
| 03/04 | 2,990 | 3,400 | 2,970 | 3,285 | +11.17% | 186,400 | 198億4875万 | +19.02% |
| 03/01 | 3,000 | 3,045 | 2,950 | 2,955 | -1.83% | 51,600 | 178億5481万 | +8.76% |
| 02/29 | 3,080 | 3,125 | 3,010 | 3,010 | -4.14% | 58,600 | 181億8714万 | +12.1% |
| 02/28 | 3,235 | 3,245 | 3,090 | 3,140 | -1.41% | 55,800 | 189億7263万 | +18.45% |
| 02/27 | 3,235 | 3,270 | 3,105 | 3,185 | -2% | 98,400 | 192億4453万 | +21.89% |
| 02/26 | 3,090 | 3,325 | 2,995 | 3,250 | +6.91% | 162,200 | 196億3728万 | +26.46% |
| 02/22 | 3,030 | 3,060 | 2,950 | 3,040 | +2.01% | 55,000 | 183億6840万 | +20.44% |
| 02/21 | 3,030 | 3,040 | 2,950 | 2,980 | -3.25% | 40,400 | 179億1289万 | +19.82% |
| 02/20 | 2,880 | 3,190 | 2,875 | 3,080 | +6.94% | 179,800 | 185億1400万 | +25.56% |
| 02/19 | 2,940 | 3,010 | 2,860 | 2,880 | -3.19% | 83,600 | 173億1179万 | +19.16% |
| 02/16 | 2,985 | 3,050 | 2,860 | 2,975 | -0.17% | 93,600 | 178億8284万 | +24.74% |
| 02/15 | 3,100 | 3,100 | 2,975 | 2,980 | -3.87% | 82,000 | 179億1289万 | +26.59% |
| 02/14 | 2,945 | 3,130 | 2,940 | 3,100 | +4.38% | 145,400 | 186億3422万 | +33.51% |
| 02/13 | 2,950 | 3,000 | 2,810 | 2,970 | +0.68% | 197,800 | 178億5278万 | +29.92% |
| 02/09 | 2,970 | 3,000 | 2,850 | 2,950 | -1.67% | 316,000 | 177億3256万 | +30.82% |
| 02/08 | 2,675 | 3,100 | 2,675 | 3,000 | +15.38% | 990,800 | 180億3312万 | +34.65% |
| 02/07 | 2,460 | 2,600 | 2,385 | 2,600 | +15.56% | 406,600 | 156億2870万 | +18.24% |
| 02/06 | 16:00 2024年3月期第3四半期決算高い関心が想定される事項 |
| 02/06 | 16:00 通期業績予想の修正に関するお知らせ |
| 02/06 | 16:00 2024年3月期第3四半期決算説明資料 |
| 02/06 | 16:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/06 | 2,228 | 2,298 | 2,143 | 2,250 | +2.62% | 246,000 | 135億2484万 | +2.88% |
| 02/05 | 2,150 | 2,223 | 2,120 | 2,193 | +3.66% | 106,200 | 131億7920万 | -0.2% |
| 02/02 | 2,125 | 2,158 | 2,090 | 2,115 | -0.35% | 112,000 | 127億1334万 | -3.99% |
| 02/01 | 2,175 | 2,218 | 2,083 | 2,123 | -3.63% | 92,600 | 127億5843万 | -4.05% |
| 01/31 | 2,263 | 2,263 | 2,170 | 2,203 | -1.78% | 55,400 | 132億3931万 | -0.74% |
| 01/30 | 2,250 | 2,283 | 2,218 | 2,243 | +1.01% | 36,600 | 134億7975万 | +0.97% |
| 01/29 | 2,288 | 2,288 | 2,195 | 2,220 | -2.42% | 68,000 | 133億4450万 | -0.22% |
| 01/26 | 2,210 | 2,310 | 2,193 | 2,275 | +2.82% | 65,000 | 136億7511万 | +1.88% |
| 01/25 | 2,165 | 2,218 | 2,143 | 2,213 | +2.43% | 29,400 | 132億9942万 | -0.83% |
| 01/24 | 2,148 | 2,165 | 2,118 | 2,160 | +0.7% | 33,200 | 129億8384万 | -3.23% |
| 01/23 | 2,220 | 2,230 | 2,145 | 2,145 | -2.83% | 68,400 | 128億9368万 | -3.81% |
| 01/22 | 2,143 | 2,208 | 2,118 | 2,208 | +4.74% | 57,600 | 132億6672万 | -1.14% |
| 01/19 | 2,108 | 2,173 | 2,088 | 2,108 | +0.36% | 67,000 | 126億6573万 | -5.54% |
| 01/18 | 2,075 | 2,120 | 2,065 | 2,100 | 0% | 30,000 | 126億2066万 | -5.91% |
| 01/17 | 2,200 | 2,200 | 2,048 | 2,100 | -1.52% | 94,400 | 126億2066万 | -6% |
| 01/16 | 2,178 | 2,218 | 2,130 | 2,133 | -2.4% | 53,800 | 128億1598万 | -4.71% |
| 01/15 | 2,073 | 2,190 | 2,073 | 2,185 | +5.43% | 96,000 | 131億3150万 | -2.76% |
| 01/12 | 2,195 | 2,195 | 2,033 | 2,073 | -5.58% | 161,800 | 124億5539万 | -8.09% |
| 01/11 | 2,173 | 2,230 | 2,168 | 2,195 | +0.57% | 76,400 | 131億9159万 | -3.69% |
| 01/10 | 2,238 | 2,238 | 2,163 | 2,183 | -0.91% | 51,200 | 131億1647万 | -4.74% |
| 01/09 | 2,210 | 2,220 | 2,153 | 2,203 | +0.57% | 81,000 | 132億3667万 | -4.41% |
| 01/05 | 2,295 | 2,295 | 2,180 | 2,190 | -4.47% | 88,400 | 131億6154万 | -5.36% |
| 01/04 | 2,248 | 2,310 | 2,200 | 2,293 | +0.66% | 54,800 | 137億7755万 | -1.52% |
| 2023 |
| 12/29 | 2,303 | 2,330 | 2,248 | 2,278 | -1.09% | 119,400 | 136億8741万 | -2.3% |
| 12/28 | 2,425 | 2,438 | 2,273 | 2,303 | -7.34% | 161,200 | 138億3765万 | -1.22% |
| 12/27 | 2,358 | 2,488 | 2,358 | 2,485 | +5.74% | 89,600 | 149億3445万 | +6.7% |
| 12/26 | 2,380 | 2,428 | 2,340 | 2,350 | +0.21% | 51,000 | 141億2312万 | +1.38% |
| 12/25 | 2,328 | 2,430 | 2,283 | 2,345 | +2.07% | 80,000 | 140億9307万 | +1.25% |
| 12/22 | 2,295 | 2,353 | 2,263 | 2,298 | +2.8% | 93,600 | 138億760万 | -0.8% |
| 12/21 | 2,318 | 2,375 | 2,223 | 2,235 | -5.3% | 97,000 | 134億1232万 | -3.46% |
| 12/20 | 2,385 | 2,435 | 2,345 | 2,360 | -2.48% | 50,000 | 141億6245万 | +1.77% |
| 12/19 | 2,225 | 2,420 | 2,225 | 2,420 | +9.26% | 102,200 | 145億2251万 | +4.36% |
| 12/18 | 2,210 | 2,248 | 2,175 | 2,215 | -0.56% | 30,000 | 132億9230万 | -4.15% |
| 12/15 | 2,130 | 2,240 | 2,130 | 2,228 | +5.07% | 88,000 | 133億6731万 | -3.57% |
| 12/14 | 2,265 | 2,285 | 2,095 | 2,120 | -4.93% | 107,200 | 127億2220万 | -8.19% |
| 12/13 | 2,190 | 2,275 | 2,183 | 2,230 | +3.24% | 76,200 | 133億8231万 | -3.09% |
| 12/12 | 2,175 | 2,198 | 2,118 | 2,160 | +1.65% | 61,400 | 129億6224万 | -5.01% |
| 12/11 | 2,150 | 2,218 | 2,113 | 2,125 | -0.82% | 87,200 | 127億5221万 | -5.6% |
| 12/08 | 2,168 | 2,205 | 2,110 | 2,143 | -2.72% | 113,800 | 128億5722万 | -3.79% |
| 12/07 | 2,338 | 2,348 | 2,110 | 2,203 | -6.28% | 327,600 | 132億1729万 | +0.07% |
| 12/06 | 2,405 | 2,453 | 2,313 | 2,350 | -2.19% | 310,600 | 141億244万 | +8.15% |
| 12/05 | 2,615 | 2,615 | 2,390 | 2,403 | -9.85% | 327,400 | 144億1749万 | +12.32% |
| 12/04 | 2,635 | 2,725 | 2,565 | 2,665 | +6.71% | 253,400 | 159億9277万 | +26.84% |
| 12/01 | 2,530 | 2,540 | 2,438 | 2,498 | -0.3% | 78,600 | 149億8759万 | +21.71% |
| 11/30 | 2,515 | 2,585 | 2,435 | 2,505 | +2.45% | 70,200 | 150億3260万 | +24.5% |
| 11/29 | 2,525 | 2,595 | 2,388 | 2,445 | -3.55% | 109,000 | 146億7254万 | +23.86% |
| 11/27 | 11:15 フレクト、リモートコミュニケーション分野における研究開発成果を一部公開～Realtime AI Voice Changerが高評価～ |
